736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,211300,1539475990,3125,3125,3125,3125,2786
|
|
20240816,211200,1539475990,3125,3125,3125,3125,0
|
|
20240816,211100,1539475990,3125,3125,3125,3125,0
|
|
20240816,211000,1539475990,3125,3125,3125,3125,0
|
|
20240816,210900,1539475990,3125,3125,3125,3125,0
|
|
20240816,210800,1539475990,3125,3125,3125,3125,0
|
|
20240816,210700,1539475990,3125,3125,3125,3125,0
|
|
20240816,210600,1539475990,3125,3125,3125,3125,0
|
|
20240816,210500,1539475990,3125,3125,3125,3125,0
|
|
20240816,210400,1539475990,3125,3125,3125,3125,0
|
|
20240816,210300,1539475990,3125,3125,3125,3125,0
|
|
20240816,210200,1539475990,3125,3125,3125,3125,0
|
|
20240816,210100,1539475990,3125,3125,3125,3125,0
|
|
20240816,210000,1539475990,3125,3125,3125,3125,0
|
|
20240816,205900,1539475990,3125,3125,3125,3125,0
|
|
20240816,205800,1539475990,3125,3125,3125,3125,0
|
|
20240816,205700,1539475990,3125,3125,3125,3125,0
|
|
20240816,205600,1539475990,3125,3125,3125,3125,0
|
|
20240816,205500,1539475990,3125,3125,3125,3125,0
|
|
20240816,205400,1539475990,3125,3125,3125,3125,0
|
|
20240816,205300,1539475990,3125,3125,3125,3125,0
|
|
20240816,205200,1539475990,3125,3125,3125,3125,0
|
|
20240816,205100,1539475990,3125,3125,3125,3125,0
|
|
20240816,205000,1539475990,3125,3125,3125,3125,0
|
|
20240816,204900,1539475990,3125,3125,3125,3125,0
|
|
20240816,204800,1539475990,3125,3125,3125,3125,0
|
|
20240816,204700,1539475990,3125,3125,3125,3125,0
|
|
20240816,204600,1539475990,3125,3125,3125,3125,0
|
|
20240816,204500,1539475990,3125,3125,3125,3125,0
|
|
20240816,204400,1539475990,3125,3125,3125,3125,0
|
|
20240816,204300,1539475990,3125,3125,3125,3125,2786
|
|
20240816,204200,1539475990,3125,3125,3125,3125,0
|
|
20240816,204100,1539475990,3125,3125,3125,3125,0
|
|
20240816,204000,1539475990,3125,3125,3125,3125,0
|
|
20240816,203900,1539475990,3125,3125,3125,3125,0
|
|
20240816,203800,1539475990,3125,3125,3125,3125,0
|
|
20240816,203700,1539475990,3125,3125,3125,3125,0
|
|
20240816,203600,1539475990,3125,3125,3125,3125,0
|
|
20240816,203500,1539475990,3125,3125,3125,3125,0
|
|
20240816,203400,1539475990,3125,3125,3125,3125,0
|
|
20240816,203300,1539475990,3125,3125,3125,3125,0
|
|
20240816,203200,1539475990,3125,3125,3125,3125,0
|
|
20240816,203100,1539475990,3125,3125,3125,3125,0
|
|
20240816,203000,1539475990,3125,3125,3125,3125,0
|
|
20240816,202900,1539475990,3125,3125,3125,3125,0
|
|
20240816,202800,1539475990,3125,3125,3125,3125,0
|
|
20240816,202700,1539475990,3125,3125,3125,3125,0
|
|
20240816,202600,1539475990,3125,3125,3125,3125,0
|
|
20240816,202500,1539475990,3125,3125,3125,3125,0
|
|
20240816,202400,1539475990,3125,3125,3125,3125,0
|
|
20240816,202300,1539475990,3125,3125,3125,3125,0
|
|
20240816,202200,1539475990,3125,3125,3125,3125,0
|
|
20240816,202100,1539475990,3125,3125,3125,3125,0
|
|
20240816,202000,1539475990,3125,3125,3125,3125,0
|
|
20240816,201900,1539475990,3125,3125,3125,3125,0
|
|
20240816,201800,1539475990,3125,3125,3125,3125,0
|
|
20240816,201700,1539475990,3125,3125,3125,3125,0
|
|
20240816,201600,1539475990,3125,3125,3125,3125,0
|
|
20240816,201500,1539475990,3125,3125,3125,3125,0
|
|
20240816,201400,1539475990,3125,3125,3125,3125,0
|
|
20240816,201300,1539475990,3125,3125,3125,3125,2786
|
|
20240816,201200,1539475990,3125,3125,3125,3125,0
|
|
20240816,201100,1539475990,3125,3125,3125,3125,0
|
|
20240816,201000,1539475990,3125,3125,3125,3125,0
|
|
20240816,200900,1539475990,3125,3125,3125,3125,0
|
|
20240816,200800,1539475990,3125,3125,3125,3125,0
|
|
20240816,200700,1539475990,3125,3125,3125,3125,0
|
|
20240816,200600,1539475990,3125,3125,3125,3125,0
|
|
20240816,200500,1539475990,3125,3125,3125,3125,0
|
|
20240816,200400,1539475990,3125,3125,3125,3125,0
|
|
20240816,200300,1539475990,3125,3125,3125,3125,0
|
|
20240816,200200,1539475990,3125,3125,3125,3125,0
|
|
20240816,200100,1539475990,3125,3125,3125,3125,0
|
|
20240816,200000,1539475990,3125,3125,3125,3125,0
|
|
20240816,195900,1539475990,3125,3125,3125,3125,0
|
|
20240816,195800,1539475990,3125,3125,3125,3125,0
|
|
20240816,195700,1539475990,3125,3125,3125,3125,0
|
|
20240816,195600,1539475990,3125,3125,3125,3125,0
|
|
20240816,195500,1539475990,3125,3125,3125,3125,0
|
|
20240816,195400,1539475990,3125,3125,3125,3125,0
|
|
20240816,195300,1539475990,3125,3125,3125,3125,0
|
|
20240816,195200,1539475990,3125,3125,3125,3125,0
|
|
20240816,195100,1539475990,3125,3125,3125,3125,0
|
|
20240816,195000,1539475990,3125,3125,3125,3125,0
|
|
20240816,194900,1539475990,3125,3125,3125,3125,0
|
|
20240816,194800,1539475990,3125,3125,3125,3125,0
|
|
20240816,194700,1539475990,3125,3125,3125,3125,0
|
|
20240816,194600,1539475990,3125,3125,3125,3125,0
|
|
20240816,194500,1539475990,3125,3125,3125,3125,0
|
|
20240816,194400,1539475990,3125,3125,3125,3125,0
|
|
20240816,194300,1539475990,3125,3125,3125,3125,2786
|
|
20240816,194200,1539475990,3125,3125,3125,3125,0
|
|
20240816,194100,1539475990,3125,3125,3125,3125,0
|
|
20240816,194000,1539475990,3125,3125,3125,3125,0
|
|
20240816,193900,1539475990,3125,3125,3125,3125,0
|
|
20240816,193800,1539475990,3125,3125,3125,3125,0
|
|
20240816,193700,1539475990,3125,3125,3125,3125,0
|
|
20240816,193600,1539475990,3125,3125,3125,3125,0
|
|
20240816,193500,1539475990,3125,3125,3125,3125,0
|
|
20240816,193400,1539475990,3125,3125,3125,3125,0
|
|
20240816,193300,1539475990,3125,3125,3125,3125,0
|
|
20240816,193200,1539475990,3125,3125,3125,3125,0
|
|
20240816,193100,1539475990,3125,3125,3125,3125,0
|
|
20240816,193000,1539475990,3125,3125,3125,3125,0
|
|
20240816,192900,1539475990,3125,3125,3125,3125,0
|
|
20240816,192800,1539475990,3125,3125,3125,3125,0
|
|
20240816,192700,1539475990,3125,3125,3125,3125,0
|
|
20240816,192600,1539475990,3125,3125,3125,3125,0
|
|
20240816,192500,1539475990,3125,3125,3125,3125,0
|
|
20240816,192400,1539475990,3125,3125,3125,3125,0
|
|
20240816,192300,1539475990,3125,3125,3125,3125,0
|
|
20240816,192200,1539475990,3125,3125,3125,3125,0
|
|
20240816,192100,1539475990,3125,3125,3125,3125,0
|
|
20240816,192000,1539475990,3125,3125,3125,3125,0
|
|
20240816,191900,1539475990,3125,3125,3125,3125,0
|
|
20240816,191800,1539475990,3125,3125,3125,3125,0
|
|
20240816,191700,1539475990,3125,3125,3125,3125,0
|
|
20240816,191600,1539475990,3125,3125,3125,3125,0
|
|
20240816,191500,1539475990,3125,3125,3125,3125,0
|
|
20240816,191400,1539475990,3125,3125,3125,3125,0
|
|
20240816,191300,1539475990,3125,3125,3125,3125,2786
|
|
20240816,191200,1539475990,3125,3125,3125,3125,0
|
|
20240816,191100,1539475990,3125,3125,3125,3125,0
|
|
20240816,191000,1539475990,3125,3125,3125,3125,0
|
|
20240816,190900,1539475990,3125,3125,3125,3125,0
|
|
20240816,190800,1539475990,3125,3125,3125,3125,0
|
|
20240816,190700,1539475990,3125,3125,3125,3125,0
|
|
20240816,190600,1539475990,3125,3125,3125,3125,0
|
|
20240816,190500,1539475990,3125,3125,3125,3125,0
|
|
20240816,190400,1539475990,3125,3125,3125,3125,0
|
|
20240816,190300,1539475990,3125,3125,3125,3125,0
|
|
20240816,190200,1539475990,3125,3125,3125,3125,0
|
|
20240816,190100,1539475990,3125,3125,3125,3125,0
|
|
20240816,190000,1539475990,3125,3125,3125,3125,0
|
|
20240816,185900,1539475990,3125,3125,3125,3125,0
|
|
20240816,185800,1539475990,3125,3125,3125,3125,0
|
|
20240816,185700,1539475990,3125,3125,3125,3125,0
|
|
20240816,185600,1539475990,3125,3125,3125,3125,0
|
|
20240816,185500,1539475990,3125,3125,3125,3125,0
|
|
20240816,185400,1539475990,3125,3125,3125,3125,0
|
|
20240816,185300,1539475990,3125,3125,3125,3125,0
|
|
20240816,185200,1539475990,3125,3125,3125,3125,0
|
|
20240816,185100,1539475990,3125,3125,3125,3125,0
|
|
20240816,185000,1539475990,3125,3125,3125,3125,0
|
|
20240816,184900,1539475990,3125,3125,3125,3125,0
|
|
20240816,184800,1539475990,3125,3125,3125,3125,0
|
|
20240816,184700,1539475990,3125,3125,3125,3125,0
|
|
20240816,184600,1539475990,3125,3125,3125,3125,0
|
|
20240816,184500,1539475990,3125,3125,3125,3125,0
|
|
20240816,184400,1539475990,3125,3125,3125,3125,0
|
|
20240816,184300,1539475990,3125,3125,3125,3125,2786
|
|
20240816,184200,1539475990,3125,3125,3125,3125,0
|
|
20240816,184100,1539475990,3125,3125,3125,3125,0
|
|
20240816,184000,1539475990,3125,3125,3125,3125,0
|
|
20240816,183900,1539475990,3125,3125,3125,3125,0
|
|
20240816,183800,1539475990,3125,3125,3125,3125,0
|
|
20240816,183700,1539475990,3125,3125,3125,3125,0
|
|
20240816,183600,1539475990,3125,3125,3125,3125,0
|
|
20240816,183500,1539475990,3125,3125,3125,3125,0
|
|
20240816,183400,1539475990,3125,3125,3125,3125,0
|
|
20240816,183300,1539475990,3125,3125,3125,3125,0
|
|
20240816,183200,1539475990,3125,3125,3125,3125,0
|
|
20240816,183100,1539475990,3125,3125,3125,3125,0
|
|
20240816,183000,1539475990,3125,3125,3125,3125,0
|
|
20240816,182900,1539475990,3125,3125,3125,3125,0
|
|
20240816,182800,1539475990,3125,3125,3125,3125,0
|
|
20240816,182700,1539475990,3125,3125,3125,3125,0
|
|
20240816,182600,1539475990,3125,3125,3125,3125,0
|
|
20240816,182500,1539475990,3125,3125,3125,3125,0
|
|
20240816,182400,1539475990,3125,3125,3125,3125,0
|
|
20240816,182300,1539475990,3125,3125,3125,3125,0
|
|
20240816,182200,1539475990,3125,3125,3125,3125,0
|
|
20240816,182100,1539475990,3125,3125,3125,3125,0
|
|
20240816,182000,1539475990,3125,3125,3125,3125,0
|
|
20240816,181900,1539475990,3125,3125,3125,3125,0
|
|
20240816,181800,1539475990,3125,3125,3125,3125,0
|
|
20240816,181700,1539475990,3125,3125,3125,3125,0
|
|
20240816,181600,1539475990,3125,3125,3125,3125,0
|
|
20240816,181500,1539475990,3125,3125,3125,3125,0
|
|
20240816,181400,1539475990,3125,3125,3125,3125,0
|
|
20240816,181300,1539475990,3125,3125,3125,3125,2786
|
|
20240816,181200,1539475990,3125,3125,3125,3125,0
|
|
20240816,181100,1539475990,3125,3125,3125,3125,0
|
|
20240816,181000,1539475990,3125,3125,3125,3125,0
|
|
20240816,180900,1539475990,3125,3125,3125,3125,0
|
|
20240816,180800,1539475990,3125,3125,3125,3125,0
|
|
20240816,180700,1539475990,3125,3125,3125,3125,0
|
|
20240816,180600,1539475990,3125,3125,3125,3125,0
|
|
20240816,180500,1539475990,3125,3125,3125,3125,0
|
|
20240816,180400,1539475990,3125,3125,3125,3125,0
|
|
20240816,180300,1539475990,3125,3125,3125,3125,0
|
|
20240816,180200,1539475990,3125,3125,3125,3125,0
|
|
20240816,180100,1539475990,3125,3125,3125,3125,0
|
|
20240816,180000,1539475990,3125,3125,3125,3125,0
|
|
20240816,175900,1539475990,3125,3125,3125,3125,0
|
|
20240816,175800,1539475990,3125,3125,3125,3125,0
|
|
20240816,175700,1539475990,3125,3125,3125,3125,0
|
|
20240816,175600,1539475990,3125,3125,3125,3125,0
|
|
20240816,175500,1539475990,3125,3125,3125,3125,0
|
|
20240816,175400,1539475990,3125,3125,3125,3125,0
|
|
20240816,175300,1539475990,3125,3125,3125,3125,0
|
|
20240816,175200,1539475990,3125,3125,3125,3125,0
|
|
20240816,175100,1539475990,3125,3125,3125,3125,0
|
|
20240816,175000,1539475990,3125,3125,3125,3125,0
|
|
20240816,174900,1539475990,3125,3125,3125,3125,0
|
|
20240816,174800,1539475990,3125,3125,3125,3125,0
|
|
20240816,174700,1539475990,3125,3125,3125,3125,0
|
|
20240816,174600,1539475990,3125,3125,3125,3125,0
|
|
20240816,174500,1539475990,3125,3125,3125,3125,0
|
|
20240816,174400,1539475990,3125,3125,3125,3125,0
|
|
20240816,174300,1539475990,3125,3125,3125,3125,2786
|
|
20240816,174200,1539475990,3125,3125,3125,3125,0
|
|
20240816,174100,1539475990,3125,3125,3125,3125,0
|
|
20240816,174000,1539475990,3125,3125,3125,3125,0
|
|
20240816,173900,1539475990,3125,3125,3125,3125,0
|
|
20240816,173800,1539475990,3125,3125,3125,3125,0
|
|
20240816,173700,1539475990,3125,3125,3125,3125,0
|
|
20240816,173600,1539475990,3125,3125,3125,3125,0
|
|
20240816,173500,1539475990,3125,3125,3125,3125,0
|
|
20240816,173400,1539475990,3125,3125,3125,3125,0
|
|
20240816,173300,1539475990,3125,3125,3125,3125,0
|
|
20240816,173200,1539475990,3125,3125,3125,3125,0
|
|
20240816,173100,1539475990,3125,3125,3125,3125,0
|
|
20240816,173000,1539475990,3125,3125,3125,3125,0
|
|
20240816,172900,1539475990,3125,3125,3125,3125,0
|
|
20240816,172800,1539475990,3125,3125,3125,3125,0
|
|
20240816,172700,1539475990,3125,3125,3125,3125,0
|
|
20240816,172600,1539475990,3125,3125,3125,3125,0
|
|
20240816,172500,1539475990,3125,3125,3125,3125,0
|
|
20240816,172400,1539475990,3125,3125,3125,3125,0
|
|
20240816,172300,1539475990,3125,3125,3125,3125,0
|
|
20240816,172200,1539475990,3125,3125,3125,3125,0
|
|
20240816,172100,1539475990,3125,3125,3125,3125,0
|
|
20240816,172000,1539475990,3125,3125,3125,3125,0
|
|
20240816,171900,1539475990,3125,3125,3125,3125,0
|
|
20240816,171800,1539475990,3125,3125,3125,3125,0
|
|
20240816,171700,1539475990,3125,3125,3125,3125,0
|
|
20240816,171600,1539475990,3125,3125,3125,3125,0
|
|
20240816,171500,1539475990,3125,3125,3125,3125,0
|
|
20240816,171400,1539475990,3125,3125,3125,3125,0
|
|
20240816,171300,1539475990,3125,3125,3125,3125,2786
|
|
20240816,171200,1539475990,3125,3125,3125,3125,0
|
|
20240816,171100,1539475990,3125,3125,3125,3125,0
|
|
20240816,171000,1539475990,3125,3125,3125,3125,0
|
|
20240816,170900,1539475990,3125,3125,3125,3125,0
|
|
20240816,170800,1539475990,3125,3125,3125,3125,0
|
|
20240816,170700,1539475990,3125,3125,3125,3125,0
|
|
20240816,170600,1539475990,3125,3125,3125,3125,0
|
|
20240816,170500,1539475990,3125,3125,3125,3125,0
|
|
20240816,170400,1539475990,3125,3125,3125,3125,0
|
|
20240816,170300,1539475990,3125,3125,3125,3125,0
|
|
20240816,170200,1539475990,3125,3125,3125,3125,0
|
|
20240816,170100,1539475990,3125,3125,3125,3125,0
|
|
20240816,170000,1539475990,3125,3125,3125,3125,0
|
|
20240816,165900,1539475990,3125,3125,3125,3125,0
|
|
20240816,165800,1539475990,3125,3125,3125,3125,0
|
|
20240816,165700,1539475990,3125,3125,3125,3125,0
|
|
20240816,165600,1539475990,3125,3125,3125,3125,0
|
|
20240816,165500,1539475990,3125,3125,3125,3125,0
|
|
20240816,165400,1539475990,3125,3125,3125,3125,0
|
|
20240816,165300,1539475990,3125,3125,3125,3125,0
|
|
20240816,165200,1539475990,3125,3125,3125,3125,0
|
|
20240816,165100,1539475990,3125,3125,3125,3125,0
|
|
20240816,165000,1539475990,3125,3125,3125,3125,0
|
|
20240816,164900,1539475990,3125,3125,3125,3125,0
|
|
20240816,164800,1539475990,3125,3125,3125,3125,0
|
|
20240816,164700,1539475990,3125,3125,3125,3125,0
|
|
20240816,164600,1539475990,3125,3125,3125,3125,0
|
|
20240816,164500,1539475990,3125,3125,3125,3125,0
|
|
20240816,164400,1539475990,3125,3125,3125,3125,0
|
|
20240816,164300,1539475990,3125,3125,3125,3125,2786
|
|
20240816,164200,1539475990,3125,3125,3125,3125,0
|
|
20240816,164100,1539475990,3125,3125,3125,3125,0
|
|
20240816,164000,1539475990,3125,3125,3125,3125,0
|
|
20240816,163900,1539475990,3125,3125,3125,3125,0
|
|
20240816,163800,1539475990,3125,3125,3125,3125,0
|
|
20240816,163700,1539475990,3125,3125,3125,3125,0
|
|
20240816,163600,1539475990,3125,3125,3125,3125,0
|
|
20240816,163500,1539475990,3125,3125,3125,3125,0
|
|
20240816,163400,1539475990,3125,3125,3125,3125,0
|
|
20240816,163300,1539475990,3125,3125,3125,3125,0
|
|
20240816,163200,1539475990,3125,3125,3125,3125,0
|
|
20240816,163100,1539475990,3125,3125,3125,3125,0
|
|
20240816,163000,1539475990,3125,3125,3125,3125,0
|
|
20240816,162900,1539475990,3125,3125,3125,3125,0
|
|
20240816,162800,1539475990,3125,3125,3125,3125,0
|
|
20240816,162700,1539475990,3125,3125,3125,3125,0
|
|
20240816,162600,1539475990,3125,3125,3125,3125,0
|
|
20240816,162500,1539475990,3125,3125,3125,3125,0
|
|
20240816,162400,1539475990,3125,3125,3125,3125,0
|
|
20240816,162300,1539475990,3125,3125,3125,3125,0
|
|
20240816,162200,1539475990,3125,3125,3125,3125,0
|
|
20240816,162100,1539475990,3125,3125,3125,3125,0
|
|
20240816,162000,1539475990,3125,3125,3125,3125,0
|
|
20240816,161900,1539475990,3125,3125,3125,3125,0
|
|
20240816,161800,1539475990,3125,3125,3125,3125,0
|
|
20240816,161700,1539475990,3125,3125,3125,3125,0
|
|
20240816,161600,1539475990,3125,3125,3125,3125,0
|
|
20240816,161500,1539475990,3125,3125,3125,3125,0
|
|
20240816,161400,1539475990,3125,3125,3125,3125,0
|
|
20240816,161300,1539475990,3125,3125,3125,3125,2786
|
|
20240816,161200,1539475990,3125,3125,3125,3125,0
|
|
20240816,161100,1539475990,3125,3125,3125,3125,0
|
|
20240816,161000,1539475990,3125,3125,3125,3125,0
|
|
20240816,160900,1539475990,3125,3125,3125,3125,0
|
|
20240816,160800,1539475990,3125,3125,3125,3125,0
|
|
20240816,160700,1539475990,3125,3125,3125,3125,0
|
|
20240816,160600,1539475990,3125,3125,3125,3125,0
|
|
20240816,160500,1539475990,3125,3125,3125,3125,0
|
|
20240816,160400,1539475990,3125,3125,3125,3125,0
|
|
20240816,160300,1539475990,3125,3125,3125,3125,0
|
|
20240816,160200,1539475990,3125,3125,3125,3125,0
|
|
20240816,160100,1539475990,3125,3125,3125,3125,0
|
|
20240816,160000,1539475990,3125,3125,3125,3125,0
|
|
20240816,155900,1539475990,3125,3125,3125,3125,0
|
|
20240816,155800,1539475990,3125,3125,3125,3125,0
|
|
20240816,155700,1539475990,3125,3125,3125,3125,0
|
|
20240816,155600,1539475990,3125,3125,3125,3125,0
|
|
20240816,155500,1539475990,3125,3125,3125,3125,0
|
|
20240816,155400,1539475990,3125,3125,3125,3125,0
|
|
20240816,155300,1539475990,3125,3125,3125,3125,0
|
|
20240816,155200,1539475990,3125,3125,3125,3125,0
|
|
20240816,155100,1539475990,3125,3125,3125,3125,0
|
|
20240816,155000,1539475990,3125,3125,3125,3125,0
|
|
20240816,154900,1539475990,3125,3125,3125,3125,0
|
|
20240816,154800,1539475990,3125,3125,3125,3125,0
|
|
20240816,154700,1539475990,3125,3125,3125,3125,0
|
|
20240816,154600,1539475990,3125,3125,3125,3125,0
|
|
20240816,154500,1539475990,3125,3125,3125,3125,0
|
|
20240816,154400,1539475990,3125,3125,3125,3125,0
|
|
20240816,154300,1539475990,3125,3125,3125,3125,2786
|
|
20240816,154200,1539475990,3125,3125,3125,3125,0
|
|
20240816,154100,1539475990,3125,3125,3125,3125,0
|
|
20240816,154000,1539475990,3125,3125,3125,3125,0
|
|
20240816,153900,1539475990,3125,3125,3125,3125,0
|
|
20240816,153800,1539475990,3125,3125,3125,3125,0
|
|
20240816,153700,1539475990,3125,3125,3125,3125,0
|
|
20240816,153600,1539475990,3125,3125,3125,3125,0
|
|
20240816,153500,1539475990,3125,3125,3125,3125,0
|
|
20240816,153400,1539475990,3125,3125,3125,3125,0
|
|
20240816,153300,1539475990,3125,3125,3125,3125,0
|
|
20240816,153200,1539475990,3125,3125,3125,3125,0
|
|
20240816,153100,1539475990,3125,3125,3125,3125,0
|
|
20240816,153000,1539475990,3125,3125,3125,3125,2786
|
|
20240816,152900,1530769740,3140,3140,3140,3140,0
|
|
20240816,152800,1530769740,3140,3140,3140,3140,0
|
|
20240816,152700,1530769740,3140,3140,3140,3140,0
|
|
20240816,152600,1530769740,3140,3140,3140,3140,0
|
|
20240816,152500,1530769740,3140,3140,3140,3140,0
|
|
20240816,152400,1530769740,3140,3140,3140,3140,0
|
|
20240816,152300,1530769740,3140,3140,3140,3140,0
|
|
20240816,152200,1530769740,3140,3140,3140,3140,0
|
|
20240816,152100,1530769740,3140,3140,3140,3140,0
|
|
20240816,152000,1530769740,3140,3140,3140,3140,0
|
|
20240816,151900,1530769740,3140,3125,3140,3125,817
|
|
20240816,151800,1528206655,3115,3120,3125,3115,2986
|
|
20240816,151700,1518892340,3120,3115,3120,3115,559
|
|
20240816,151600,1517150940,3115,3120,3120,3115,571
|
|
20240816,151500,1515371625,3120,3120,3120,3120,587
|
|
20240816,151400,1513540185,3120,3120,3120,3120,1442
|
|
20240816,151300,1509041145,3120,3120,3120,3120,225
|
|
20240816,151200,1508339145,3120,3125,3125,3120,1525
|
|
20240816,151100,1503574050,3125,3135,3135,3125,292
|
|
20240816,151000,1502661250,3125,3125,3125,3125,26
|
|
20240816,150900,1502580000,3120,3125,3125,3120,1380
|
|
20240816,150800,1498271755,3125,3125,3125,3125,634
|
|
20240816,150700,1496290505,3125,3135,3135,3125,1607
|
|
20240816,150600,1491267090,3135,3135,3135,3130,1339
|
|
20240816,150500,1487074355,3135,3135,3135,3135,348
|
|
20240816,150400,1485983375,3135,3135,3135,3135,190
|
|
20240816,150300,1485387725,3140,3140,3140,3130,1221
|
|
20240816,150200,1481560245,3140,3135,3140,3135,322
|
|
20240816,150100,1480549670,3150,3150,3150,3150,275
|
|
20240816,150000,1479683420,3150,3150,3150,3150,328
|
|
20240816,145900,1478650220,3150,3150,3150,3150,0
|
|
20240816,145800,1478650220,3150,3150,3150,3150,0
|
|
20240816,145700,1478650220,3150,3135,3150,3135,5
|
|
20240816,145600,1478634530,3135,3135,3135,3135,10
|
|
20240816,145500,1478603180,3130,3130,3130,3130,480
|
|
20240816,145400,1477100780,3130,3130,3130,3130,1
|
|
20240816,145300,1477097650,3130,3130,3130,3130,57
|
|
20240816,145200,1476919240,3130,3130,3130,3130,195
|
|
20240816,145100,1476308890,3130,3135,3135,3130,868
|
|
20240816,145000,1473591115,3150,3150,3150,3150,1
|
|
20240816,144900,1473587965,3130,3125,3130,3110,1376
|
|
20240816,144800,1469305395,3125,3125,3125,3125,1
|
|
20240816,144700,1469302270,3125,3125,3125,3125,1
|
|
20240816,144600,1469299145,3125,3125,3125,3125,1
|
|
20240816,144500,1469296020,3105,3125,3125,3105,1510
|
|
20240816,144400,1464602815,3125,3125,3125,3120,322
|
|
20240816,144300,1463597675,3125,3125,3125,3125,56
|
|
20240816,144200,1463422675,3120,3115,3120,3110,1116
|
|
20240816,144100,1459949080,3120,3120,3120,3120,7
|
|
20240816,144000,1459927240,3125,3115,3125,3115,1251
|
|
20240816,143900,1456028945,3115,3115,3115,3115,202
|
|
20240816,143800,1455399715,3105,3120,3120,3105,2001
|
|
20240816,143700,1449173270,3120,3125,3125,3120,500
|
|
20240816,143600,1447612620,3140,3140,3140,3140,0
|
|
20240816,143500,1447612620,3140,3145,3145,3140,84
|
|
20240816,143400,1447348820,3155,3155,3155,3155,0
|
|
20240816,143300,1447348820,3155,3155,3155,3155,321
|
|
20240816,143200,1446336065,3155,3140,3155,3140,731
|
|
20240816,143100,1444038655,3140,3140,3140,3140,0
|
|
20240816,143000,1444038655,3140,3140,3140,3140,37
|
|
20240816,142900,1443922475,3145,3145,3145,3145,37
|
|
20240816,142800,1443806110,3145,3145,3145,3145,200
|
|
20240816,142700,1443177110,3120,3145,3145,3120,1090
|
|
20240816,142600,1439769950,3145,3155,3155,3145,39
|
|
20240816,142500,1439646925,3155,3140,3155,3135,15
|
|
20240816,142400,1439599835,3135,3140,3160,3135,178
|
|
20240816,142300,1439041415,3160,3135,3160,3125,603
|
|
20240816,142200,1437142815,3135,3135,3135,3125,745
|
|
20240816,142100,1434814410,3135,3130,3135,3130,148
|
|
20240816,142000,1434350980,3130,3135,3135,3130,96
|
|
20240816,141900,1434050355,3135,3135,3135,3135,96
|
|
20240816,141800,1433749395,3135,3135,3135,3125,84
|
|
20240816,141700,1433486510,3135,3135,3135,3135,52
|
|
20240816,141600,1433323490,3135,3135,3135,3135,26
|
|
20240816,141500,1433241980,3135,3135,3135,3135,127
|
|
20240816,141400,1432843835,3135,3135,3135,3135,52
|
|
20240816,141300,1432680815,3135,3135,3135,3135,1
|
|
20240816,141200,1432677680,3120,3120,3120,3120,177
|
|
20240816,141100,1432125440,3125,3135,3135,3125,744
|
|
20240816,141000,1429799890,3135,3140,3140,3135,1000
|
|
20240816,140900,1426663055,3140,3140,3140,3140,89
|
|
20240816,140800,1426383595,3140,3140,3140,3140,0
|
|
20240816,140700,1426383595,3140,3145,3145,3140,700
|
|
20240816,140600,1424185245,3140,3140,3140,3140,0
|
|
20240816,140500,1424185245,3140,3155,3155,3135,791
|
|
20240816,140400,1421702585,3155,3155,3155,3155,37
|
|
20240816,140300,1421585850,3155,3150,3155,3150,95
|
|
20240816,140200,1421286130,3150,3140,3150,3135,1031
|
|
20240816,140100,1418038560,3135,3145,3145,3135,286
|
|
20240816,140000,1417140475,3145,3145,3145,3145,4
|
|
20240816,135900,1417127895,3145,3145,3145,3145,14
|
|
20240816,135800,1417083865,3140,3140,3140,3140,0
|
|
20240816,135700,1417083865,3140,3140,3140,3140,0
|
|
20240816,135600,1417083865,3140,3140,3140,3140,1
|
|
20240816,135500,1417080725,3140,3150,3150,3135,35
|
|
20240816,135400,1416970620,3135,3135,3135,3135,0
|
|
20240816,135300,1416970620,3135,3135,3135,3135,0
|
|
20240816,135200,1416970620,3135,3135,3135,3135,2
|
|
20240816,135100,1416964350,3135,3135,3135,3135,0
|
|
20240816,135000,1416964350,3135,3135,3135,3135,0
|
|
20240816,134900,1416964350,3135,3160,3160,3135,185
|
|
20240816,134800,1416383700,3165,3150,3165,3150,845
|
|
20240816,134700,1413714205,3135,3135,3135,3135,15
|
|
20240816,134600,1413667180,3130,3120,3130,3120,253
|
|
20240816,134500,1412875360,3120,3120,3120,3120,357
|
|
20240816,134400,1411761520,3120,3120,3120,3120,0
|
|
20240816,134300,1411761520,3120,3120,3120,3120,50
|
|
20240816,134200,1411605520,3115,3115,3115,3115,0
|
|
20240816,134100,1411605520,3115,3115,3115,3115,0
|
|
20240816,134000,1411605520,3115,3120,3120,3115,272
|
|
20240816,133900,1410756890,3120,3120,3120,3120,6
|
|
20240816,133800,1410738170,3135,3135,3135,3135,0
|
|
20240816,133700,1410738170,3135,3135,3135,3135,1
|
|
20240816,133600,1410735035,3120,3125,3125,3120,583
|
|
20240816,133500,1408915685,3125,3135,3135,3125,23
|
|
20240816,133400,1408843800,3125,3125,3125,3125,59
|
|
20240816,133300,1408659425,3125,3125,3125,3125,1510
|
|
20240816,133200,1403940675,3120,3120,3120,3120,0
|
|
20240816,133100,1403940675,3120,3120,3120,3120,1
|
|
20240816,133000,1403937555,3145,3145,3145,3145,63
|
|
20240816,132900,1403739420,3140,3140,3140,3140,223
|
|
20240816,132800,1403039200,3120,3120,3120,3120,179
|
|
20240816,132700,1402480720,3120,3120,3120,3120,31
|
|
20240816,132600,1402384000,3120,3120,3120,3120,4
|
|
20240816,132500,1402371520,3120,3120,3120,3120,142
|
|
20240816,132400,1401928480,3120,3120,3120,3120,4
|
|
20240816,132300,1401916000,3120,3115,3120,3110,401
|
|
20240816,132200,1400666655,3110,3110,3110,3110,100
|
|
20240816,132100,1400355655,3110,3120,3130,3110,6235
|
|
20240816,132000,1380951765,3125,3135,3135,3125,2949
|
|
20240816,131900,1371731685,3130,3140,3140,3130,4135
|
|
20240816,131800,1358779135,3160,3140,3165,3125,1827
|
|
20240816,131700,1353049270,3140,3165,3165,3140,340
|
|
20240816,131600,1351973745,3140,3155,3155,3130,2348
|
|
20240816,131500,1344595345,3150,3175,3175,3150,2553
|
|
20240816,131400,1336523735,3180,3190,3190,3180,2892
|
|
20240816,131300,1327319670,3200,3200,3200,3200,453
|
|
20240816,131200,1325870070,3215,3215,3215,3215,0
|
|
20240816,131100,1325870070,3215,3200,3215,3200,305
|
|
20240816,131000,1324893995,3200,3200,3200,3200,661
|
|
20240816,130900,1322778795,3210,3210,3210,3210,300
|
|
20240816,130800,1321815795,3200,3200,3200,3200,206
|
|
20240816,130700,1321156595,3200,3205,3205,3200,678
|
|
20240816,130600,1318986495,3200,3190,3205,3190,1532
|
|
20240816,130500,1314084770,3190,3190,3190,3190,232
|
|
20240816,130400,1313344690,3200,3200,3200,3200,1
|
|
20240816,130300,1313341490,3200,3190,3200,3190,256
|
|
20240816,130200,1312523100,3190,3185,3190,3180,526
|
|
20240816,130100,1310847305,3185,3185,3185,3185,103
|
|
20240816,130000,1310519250,3185,3185,3185,3185,733
|
|
20240816,125900,1308184645,3180,3185,3185,3180,2730
|
|
20240816,125800,1299499920,3185,3190,3190,3185,8
|
|
20240816,125700,1299474430,3190,3190,3190,3190,706
|
|
20240816,125600,1297222290,3190,3190,3190,3185,731
|
|
20240816,125500,1294893170,3190,3190,3190,3190,33
|
|
20240816,125400,1294787900,3190,3205,3205,3190,26
|
|
20240816,125300,1294704885,3200,3190,3200,3190,1075
|
|
20240816,125200,1291274665,3195,3195,3195,3195,130
|
|
20240816,125100,1290859315,3195,3195,3195,3195,11
|
|
20240816,125000,1290824170,3200,3200,3200,3200,16
|
|
20240816,124900,1290772970,3200,3200,3200,3200,100
|
|
20240816,124800,1290452970,3200,3190,3200,3190,898
|
|
20240816,124700,1287585060,3185,3180,3185,3180,312
|
|
20240816,124600,1286591840,3185,3200,3200,3185,1066
|
|
20240816,124500,1283194775,3190,3195,3195,3190,878
|
|
20240816,124400,1280392900,3200,3200,3200,3200,15
|
|
20240816,124300,1280344900,3195,3195,3195,3195,200
|
|
20240816,124200,1279705900,3205,3205,3205,3205,10
|
|
20240816,124100,1279673850,3205,3220,3220,3205,139
|
|
20240816,124000,1279227605,3220,3215,3220,3215,53
|
|
20240816,123900,1279056955,3215,3215,3215,3215,0
|
|
20240816,123800,1279056955,3215,3215,3215,3215,619
|
|
20240816,123700,1277066870,3215,3225,3225,3215,489
|
|
20240816,123600,1275492585,3225,3215,3225,3215,1240
|
|
20240816,123500,1271501410,3215,3210,3215,3210,1425
|
|
20240816,123400,1266921830,3210,3205,3210,3205,883
|
|
20240816,123300,1264091315,3205,3205,3205,3205,12
|
|
20240816,123200,1264052855,3200,3190,3200,3190,395
|
|
20240816,123100,1262792755,3190,3195,3195,3190,311
|
|
20240816,123000,1261800525,3195,3195,3195,3195,10
|
|
20240816,122900,1261768575,3190,3190,3190,3190,431
|
|
20240816,122800,1260393685,3205,3210,3210,3205,653
|
|
20240816,122700,1258297695,3210,3200,3210,3190,4098
|
|
20240816,122600,1245217845,3200,3210,3210,3200,102
|
|
20240816,122500,1244890665,3210,3200,3210,3190,3841
|
|
20240816,122400,1232609620,3200,3200,3200,3200,103
|
|
20240816,122300,1232280020,3195,3195,3195,3195,0
|
|
20240816,122200,1232280020,3195,3195,3195,3180,1458
|
|
20240816,122100,1227633520,3200,3200,3200,3200,500
|
|
20240816,122000,1226033520,3210,3200,3210,3200,282
|
|
20240816,121900,1225130120,3210,3220,3220,3210,1004
|
|
20240816,121800,1221907225,3225,3225,3225,3225,3001
|
|
20240816,121700,1212229000,3210,3200,3210,3195,2513
|
|
20240816,121600,1204164070,3200,3215,3215,3200,863
|
|
20240816,121500,1201398520,3220,3215,3220,3215,593
|
|
20240816,121400,1199491560,3220,3210,3220,3190,3524
|
|
20240816,121300,1188215000,3210,3190,3210,3180,8633
|
|
20240816,121200,1160651975,3190,3220,3220,3190,2374
|
|
20240816,121100,1153032280,3220,3220,3225,3215,2322
|
|
20240816,121000,1145552600,3225,3230,3240,3225,117
|
|
20240816,120900,1145173860,3240,3225,3240,3220,1340
|
|
20240816,120800,1140852205,3225,3245,3245,3225,1997
|
|
20240816,120700,1134389600,3255,3250,3255,3225,648
|
|
20240816,120600,1132286510,3250,3260,3260,3215,7845
|
|
20240816,120500,1106901565,3260,3285,3285,3235,14629
|
|
20240816,120400,1059341945,3285,3280,3290,3250,10163
|
|
20240816,120300,1026090650,3280,3280,3285,3245,14804
|
|
20240816,120200,977707495,3280,3285,3300,3265,22507
|
|
20240816,120100,903897995,3285,3265,3300,3260,10785
|
|
20240816,120000,868525810,3265,3255,3270,3230,20925
|
|
20240816,115900,800383745,3255,3225,3260,3225,20129
|
|
20240816,115800,735037825,3250,3195,3250,3195,11661
|
|
20240816,115700,697576220,3195,3175,3195,3175,2681
|
|
20240816,115600,689036440,3175,3170,3175,3170,2070
|
|
20240816,115500,682474485,3170,3160,3175,3155,2575
|
|
20240816,115400,674326925,3155,3155,3155,3155,421
|
|
20240816,115300,672998670,3155,3155,3160,3150,4063
|
|
20240816,115200,660168545,3150,3130,3150,3130,7381
|
|
20240816,115100,637008705,3110,3110,3110,3110,0
|
|
20240816,115000,637008705,3110,3110,3110,3110,0
|
|
20240816,114900,637008705,3110,3110,3110,3110,10
|
|
20240816,114800,636977605,3110,3110,3110,3110,29
|
|
20240816,114700,636887415,3130,3130,3130,3130,0
|
|
20240816,114600,636887415,3130,3120,3130,3110,501
|
|
20240816,114500,635328315,3130,3120,3130,3120,2
|
|
20240816,114400,635322065,3120,3120,3120,3120,46
|
|
20240816,114300,635178545,3130,3130,3130,3130,5
|
|
20240816,114200,635162895,3130,3130,3130,3130,0
|
|
20240816,114100,635162895,3130,3120,3130,3120,85
|
|
20240816,114000,634896855,3130,3130,3130,3130,602
|
|
20240816,113900,633012595,3130,3130,3130,3130,0
|
|
20240816,113800,633012595,3130,3130,3130,3130,0
|
|
20240816,113700,633012595,3130,3130,3130,3130,0
|
|
20240816,113600,633012595,3130,3125,3130,3125,159
|
|
20240816,113500,632515715,3125,3120,3125,3120,528
|
|
20240816,113400,630868350,3115,3115,3115,3115,0
|
|
20240816,113300,630868350,3115,3115,3115,3115,186
|
|
20240816,113200,630288960,3120,3120,3120,3120,242
|
|
20240816,113100,629533920,3120,3120,3120,3120,120
|
|
20240816,113000,629159520,3110,3110,3110,3110,1
|
|
20240816,112900,629156410,3110,3110,3110,3110,368
|
|
20240816,112800,628011930,3115,3115,3115,3115,46
|
|
20240816,112700,627868640,3120,3120,3120,3120,2005
|
|
20240816,112600,621613040,3130,3130,3130,3130,51
|
|
20240816,112500,621453410,3130,3130,3130,3130,0
|
|
20240816,112400,621453410,3130,3140,3140,3130,1660
|
|
20240816,112300,616256010,3140,3140,3140,3140,227
|
|
20240816,112200,615543230,3150,3140,3150,3140,300
|
|
20240816,112100,614599955,3140,3140,3140,3140,63
|
|
20240816,112000,614402135,3140,3125,3140,3125,3260
|
|
20240816,111900,604207325,3120,3120,3120,3120,105
|
|
20240816,111800,603879725,3120,3120,3120,3120,419
|
|
20240816,111700,602572445,3115,3115,3115,3115,10
|
|
20240816,111600,602541295,3110,3115,3115,3110,10
|
|
20240816,111500,602510165,3125,3125,3125,3125,1
|
|
20240816,111400,602507040,3120,3120,3120,3120,100
|
|
20240816,111300,602195040,3120,3120,3120,3120,6
|
|
20240816,111200,602176320,3125,3125,3125,3125,578
|
|
20240816,111100,600370070,3125,3125,3125,3125,6
|
|
20240816,111000,600351320,3125,3125,3125,3125,0
|
|
20240816,110900,600351320,3125,3125,3125,3110,635
|
|
20240816,110800,598372315,3110,3110,3110,3110,981
|
|
20240816,110700,595321405,3110,3110,3110,3110,99
|
|
20240816,110600,595013515,3110,3110,3110,3110,1
|
|
20240816,110500,595010405,3115,3115,3115,3115,20
|
|
20240816,110400,594948105,3115,3115,3125,3115,203
|
|
20240816,110300,594315730,3125,3125,3125,3125,424
|
|
20240816,110200,592990730,3125,3125,3125,3125,8
|
|
20240816,110100,592965730,3125,3120,3125,3120,303
|
|
20240816,110000,592019055,3110,3110,3110,3110,0
|
|
20240816,105900,592019055,3110,3110,3110,3110,126
|
|
20240816,105800,591627195,3110,3105,3110,3105,3
|
|
20240816,105700,591617870,3110,3110,3110,3095,510
|
|
20240816,105600,590038370,3105,3100,3105,3095,2250
|
|
20240816,105500,583068730,3105,3105,3105,3105,0
|
|
20240816,105400,583068730,3105,3120,3120,3105,1012
|
|
20240816,105300,579917785,3120,3115,3120,3115,300
|
|
20240816,105200,578982380,3115,3115,3115,3115,52
|
|
20240816,105100,578820400,3115,3100,3115,3100,280
|
|
20240816,105000,577949400,3110,3110,3110,3110,25
|
|
20240816,104900,577871650,3115,3115,3115,3115,0
|
|
20240816,104800,577871650,3115,3115,3115,3115,449
|
|
20240816,104700,576473015,3115,3115,3115,3115,515
|
|
20240816,104600,574868790,3115,3115,3115,3115,0
|
|
20240816,104500,574868790,3115,3110,3115,3095,569
|
|
20240816,104400,573102390,3110,3110,3120,3110,120
|
|
20240816,104300,572729180,3110,3110,3110,3110,269
|
|
20240816,104200,571892590,3110,3110,3110,3110,300
|
|
20240816,104100,570959590,3110,3110,3110,3110,269
|
|
20240816,104000,570123000,3120,3120,3120,3120,140
|
|
20240816,103900,569686200,3120,3120,3120,3120,412
|
|
20240816,103800,568400760,3120,3120,3120,3120,0
|
|
20240816,103700,568400760,3120,3120,3120,3120,0
|
|
20240816,103600,568400760,3120,3120,3120,3120,21
|
|
20240816,103500,568335240,3120,3105,3120,3100,534
|
|
20240816,103400,566678860,3100,3100,3100,3100,928
|
|
20240816,103300,563802060,3100,3115,3115,3100,2283
|
|
20240816,103200,556707045,3115,3115,3115,3115,1
|
|
20240816,103100,556703930,3115,3115,3115,3115,65
|
|
20240816,103000,556501455,3115,3115,3115,3115,111
|
|
20240816,102900,556155690,3115,3110,3115,3110,430
|
|
20240816,102800,554818330,3110,3110,3110,3105,517
|
|
20240816,102700,553211385,3090,3090,3090,3090,0
|
|
20240816,102600,553211385,3090,3090,3090,3090,0
|
|
20240816,102500,553211385,3090,3140,3140,3065,15331
|
|
20240816,102400,505967890,3140,3140,3140,3140,20
|
|
20240816,102300,505905090,3140,3140,3140,3140,0
|
|
20240816,102200,505905090,3140,3140,3140,3140,201
|
|
20240816,102100,505273950,3125,3140,3145,3110,16048
|
|
20240816,102000,455276755,3140,3140,3140,3140,1180
|
|
20240816,101900,451571555,3145,3145,3145,3140,190
|
|
20240816,101800,450974440,3140,3145,3145,3140,657
|
|
20240816,101700,448910775,3150,3150,3150,3150,400
|
|
20240816,101600,447650775,3150,3150,3150,3150,35
|
|
20240816,101500,447540525,3155,3155,3160,3155,800
|
|
20240816,101400,445014775,3155,3150,3155,3145,657
|
|
20240816,101300,442943645,3150,3150,3150,3150,45
|
|
20240816,101200,442801895,3155,3140,3155,3140,591
|
|
20240816,101100,440945990,3150,3155,3155,3150,573
|
|
20240816,101000,439138675,3140,3150,3150,3140,248
|
|
20240816,100900,438358480,3140,3140,3140,3140,0
|
|
20240816,100800,438358480,3140,3140,3140,3140,244
|
|
20240816,100700,437592320,3140,3130,3140,3125,833
|
|
20240816,100600,434988270,3125,3125,3125,3125,0
|
|
20240816,100500,434988270,3125,3130,3130,3125,276
|
|
20240816,100400,434124535,3130,3125,3140,3125,412
|
|
20240816,100300,432836955,3135,3140,3140,3135,1699
|
|
20240816,100200,427504360,3140,3140,3150,3140,315
|
|
20240816,100100,426513490,3140,3140,3140,3140,726
|
|
20240816,100000,424233850,3140,3140,3140,3135,110
|
|
20240816,095900,423888480,3135,3140,3140,3135,208
|
|
20240816,095800,423236335,3140,3135,3140,3125,94
|
|
20240816,095700,422941535,3130,3130,3135,3130,3655
|
|
20240816,095600,411498220,3135,3140,3150,3125,728
|
|
20240816,095500,409219365,3150,3155,3155,3150,2634
|
|
20240816,095400,400922215,3155,3155,3155,3155,179
|
|
20240816,095300,400357470,3155,3150,3155,3150,2538
|
|
20240816,095200,392359020,3150,3155,3155,3150,271
|
|
20240816,095100,391504020,3155,3150,3155,3150,551
|
|
20240816,095000,389767770,3150,3150,3155,3150,1953
|
|
20240816,094900,383615810,3150,3150,3155,3150,1446
|
|
20240816,094800,379060580,3145,3115,3145,3110,1916
|
|
20240816,094700,373048275,3105,3155,3165,3105,7700
|
|
20240816,094600,348919215,3155,3185,3185,3155,4222
|
|
20240816,094500,335547460,3185,3200,3200,3175,6056
|
|
20240816,094400,316228135,3200,3200,3205,3180,7574
|
|
20240816,094300,291996745,3195,3175,3195,3175,7916
|
|
20240816,094200,266784810,3180,3160,3180,3160,3299
|
|
20240816,094100,256308050,3160,3150,3165,3150,1564
|
|
20240816,094000,251360960,3150,3155,3160,3150,4768
|
|
20240816,093900,236318020,3155,3170,3170,3155,2787
|
|
20240816,093800,227516080,3170,3120,3170,3120,8749
|
|
20240816,093700,199949940,3120,3100,3120,3100,3313
|
|
20240816,093600,189665910,3100,3085,3100,3085,927
|
|
20240816,093500,186798755,3085,3080,3095,3080,941
|
|
20240816,093400,183895760,3095,3095,3095,3095,0
|
|
20240816,093300,183895760,3095,3095,3095,3095,150
|
|
20240816,093200,183431510,3095,3080,3095,3080,178
|
|
20240816,093100,182883255,3100,3105,3105,3090,3163
|
|
20240816,093000,173085965,3105,3105,3105,3105,0
|
|
20240816,092900,173085965,3105,3105,3105,3105,0
|
|
20240816,092800,173085965,3105,3085,3105,3085,472
|
|
20240816,092700,171625765,3085,3095,3095,3085,2374
|
|
20240816,092600,164278295,3110,3110,3110,3110,200
|
|
20240816,092500,163656295,3130,3125,3130,3100,11569
|
|
20240816,092400,127525610,3125,3105,3125,3100,148
|
|
20240816,092300,127064945,3100,3080,3100,3080,2690
|
|
20240816,092200,118733345,3095,3095,3100,3090,121
|
|
20240816,092100,118358920,3100,3080,3100,3075,315
|
|
20240816,092000,117390220,3080,3080,3080,3075,611
|
|
20240816,091900,115508345,3080,3080,3080,3080,299
|
|
20240816,091800,114587425,3080,3110,3110,3080,2552
|
|
20240816,091700,106651315,3110,3075,3110,3075,3008
|
|
20240816,091600,97318055,3075,3070,3090,3070,1415
|
|
20240816,091500,92973055,3080,3095,3095,3080,2474
|
|
20240816,091400,85334565,3115,3115,3115,3115,7
|
|
20240816,091300,85312760,3130,3090,3130,3090,793
|
|
20240816,091200,82840280,3100,3130,3130,3100,1896
|
|
20240816,091100,76961090,3130,3115,3130,3095,538
|
|
20240816,091000,75282455,3115,3115,3115,3085,445
|
|
20240816,090900,73896730,3115,3100,3115,3100,504
|
|
20240816,090800,72334210,3100,3065,3100,3060,2232
|
|
20240816,090700,65471020,3065,3075,3075,3065,1879
|
|
20240816,090600,59700750,3080,3100,3100,3075,2665
|
|
20240816,090500,51483000,3100,3095,3120,3095,1919
|
|
20240816,090400,45528440,3120,3095,3125,3095,3513
|
|
20240816,090300,34602395,3080,3075,3100,3075,1402
|
|
20240816,090200,30269405,3080,3090,3110,3080,1284
|
|
20240816,090100,26310355,3090,3100,3145,3080,1427
|
|
20240816,090000,21894195,3110,3065,3170,3050,7120
|